Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		64.32	64.32	64.32	1,904,889	-0.59(-0.91%)
Dec 30, 2020	64.47	65.34	64.45	64.91	1,904,889	+0.64(+1.00%)
Dec 29, 2020	65.32	65.32	63.58	64.27	3,138,238	-0.82(-1.26%)
Dec 28, 2020	65.37	65.59	64.82	65.09	3,153,513	+0.33(+0.51%)
Dec 24, 2020	64.93	65.12	64.30	64.76	918,800	-0.01(-0.02%)
Dec 23, 2020	64.60	65.04	64.36	64.77	2,346,238	+0.46(+0.72%)
Dec 22, 2020	64.00	64.47	63.65	64.31	2,313,323	+0.96(+1.52%)
Dec 21, 2020	62.17	63.44	61.91	63.35	1,935,033	+0.00(+0.00%)
Dec 18, 2020	63.89	64.09	63.03	63.35	2,645,100	-0.22(-0.35%)
Dec 17, 2020	62.76	63.58	62.70	63.57	2,083,637	+1.17(+1.88%)
Dec 16, 2020	62.27	62.65	61.85	62.40	2,323,406	+0.18(+0.29%)
Dec 15, 2020	60.96	62.22	60.95	62.22	2,783,612	+1.60(+2.64%)
Dec 14, 2020	61.87	61.95	60.56	60.62	4,844,458	-0.64(-1.04%)
Dec 11, 2020	61.64	62.10	60.70	61.26	1,950,700	-0.68(-1.10%)
Dec 10, 2020	61.44	62.17	61.04	61.94	1,893,572	-0.06(-0.10%)
Dec 09, 2020	62.38	62.74	61.23	62.00	2,427,277	-0.32(-0.51%)
Dec 08, 2020	61.97	62.61	61.81	62.32	2,319,843	+0.42(+0.68%)
Dec 07, 2020	62.18	62.32	61.63	61.90	1,563,057	-0.31(-0.50%)
Dec 04, 2020	61.55	62.21	61.19	62.21	2,325,700	+0.74(+1.20%)
Dec 03, 2020	61.00	61.97	60.93	61.47	2,968,678	+0.61(+1.00%)
Dec 02, 2020	60.35	60.89	59.79	60.86	2,278,038	+0.05(+0.08%)
Dec 01, 2020	60.94	61.10	60.18	60.81	3,477,877	+0.73(+1.22%)
Nov 30, 2020	61.30	61.40	59.24	60.08	5,939,957	-1.13(-1.85%)
Nov 27, 2020	61.04	61.33	60.81	61.21	2,041,200	+0.52(+0.86%)
Nov 25, 2020	60.45	60.99	60.05	60.69	5,027,200	-0.10(-0.16%)
Nov 24, 2020	60.50	60.90	59.78	60.79	4,120,955	+1.07(+1.79%)
Nov 23, 2020	58.01	59.94	58.01	59.72	4,166,395	+2.15(+3.73%)
Nov 20, 2020	57.83	58.13	57.35	57.57	7,072,400	-0.06(-0.10%)
Nov 19, 2020	56.32	57.68	56.30	57.63	3,995,154	+1.29(+2.29%)
Nov 18, 2020	56.49	57.44	56.33	56.34	3,724,407	+0.06(+0.11%)
Nov 17, 2020	55.47	56.50	55.09	56.28	2,807,035	+0.23(+0.41%)
Nov 16, 2020	55.38	56.08	54.87	56.05	2,973,323	+1.46(+2.67%)
Nov 13, 2020	53.94	54.77	53.94	54.59	2,460,300	+1.09(+2.04%)
Nov 12, 2020	54.47	54.61	53.12	53.50	3,079,899	-1.20(-2.19%)
Nov 11, 2020	55.08	55.08	54.29	54.70	3,144,518	+0.03(+0.05%)
Nov 10, 2020	54.63	55.04	53.74	54.67	3,167,535	+0.31(+0.57%)
Nov 09, 2020	56.38	56.56	54.33	54.36	7,555,778	+0.66(+1.23%)
Nov 06, 2020	53.97	54.22	53.52	53.70	2,348,600	-0.27(-0.50%)
Nov 05, 2020	52.97	54.24	52.97	53.97	2,958,387	+1.64(+3.13%)
Nov 04, 2020	52.58	52.90	51.98	52.33	4,547,418	-0.13(-0.25%)
Nov 03, 2020	51.26	52.72	51.07	52.46	3,340,246	+1.79(+3.53%)
Nov 02, 2020	50.51	50.81	50.01	50.67	2,547,631	+0.83(+1.67%)
Oct 30, 2020	50.99	51.34	49.39	49.84	3,766,500	-1.38(-2.69%)
Oct 29, 2020	51.54	51.73	50.95	51.22	3,624,490	-0.34(-0.66%)
Oct 28, 2020	51.86	52.33	51.47	51.56	4,225,490	-1.28(-2.42%)
Oct 27, 2020	53.13	53.30	52.77	52.84	1,864,161	-0.21(-0.40%)
Oct 26, 2020	53.73	54.02	52.14	53.05	4,963,824	-1.39(-2.55%)
Oct 23, 2020	54.22	54.44	53.62	54.44	2,988,600	+0.49(+0.91%)
Oct 22, 2020	53.47	54.19	52.78	53.95	3,875,753	+0.51(+0.95%)
Oct 21, 2020	53.90	54.22	53.19	53.44	3,944,321	-0.35(-0.65%)
Oct 20, 2020	54.01	54.52	53.72	53.79	4,491,284	+0.11(+0.20%)
Oct 19, 2020	54.62	55.12	53.55	53.68	3,446,035	-0.60(-1.11%)
Oct 16, 2020	55.15	55.26	54.28	54.28	2,476,100	-0.60(-1.09%)
Oct 15, 2020	53.52	55.05	53.27	54.88	2,463,633	+0.81(+1.50%)
Oct 14, 2020	54.81	55.11	53.86	54.07	2,362,268	-0.45(-0.83%)
Oct 13, 2020	53.85	54.71	53.71	54.52	2,687,620	+0.47(+0.87%)
Oct 12, 2020	54.26	54.56	54.02	54.05	1,846,606	+0.01(+0.02%)
Oct 09, 2020	54.32	54.61	53.95	54.04	3,232,400	+0.03(+0.06%)
Oct 08, 2020	53.52	54.02	53.02	54.01	2,112,046	+0.83(+1.56%)
Oct 07, 2020	52.50	53.34	52.48	53.18	3,259,733	+1.42(+2.74%)
Oct 06, 2020	53.06	53.33	51.54	51.76	5,962,069	-1.01(-1.91%)
Oct 05, 2020	51.63	52.83	51.63	52.77	5,012,070	+1.48(+2.89%)
Oct 02, 2020	49.84	51.45	49.66	51.29	4,808,200	+0.28(+0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.